Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neophotonics Corp (NY: NPTN )

16.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.860 7.870 7.570 7.700 623,200 -0.16(-2.04%)
Nov 29, 2018 7.970 8.060 7.730 7.860 375,464 -0.12(-1.50%)
Nov 28, 2018 7.980 8.070 7.800 7.980 1,051,343 +0.13(+1.66%)
Nov 27, 2018 7.820 8.095 7.800 7.850 361,634 -0.09(-1.13%)
Nov 26, 2018 7.940 8.060 7.780 7.940 711,714 +0.12(+1.53%)
Nov 23, 2018 7.800 8.040 7.750 7.820 241,600 -0.10(-1.26%)
Nov 21, 2018 7.920 7.920 7.920 0 -0.06(-0.75%)
Nov 20, 2018 7.750 8.170 7.550 7.980 559,494 +0.00(+0.00%)
Nov 19, 2018 8.450 8.560 7.970 7.980 668,530 -0.57(-6.67%)
Nov 16, 2018 8.350 8.640 8.050 8.550 1,266,000 +0.17(+2.03%)
Nov 15, 2018 8.180 8.510 8.180 8.380 984,532 +0.14(+1.70%)
Nov 14, 2018 8.270 8.540 8.210 8.240 1,222,190 +0.18(+2.23%)
Nov 13, 2018 8.050 8.370 8.030 8.060 525,384 +0.04(+0.50%)
Nov 12, 2018 8.510 8.600 7.750 8.020 828,998 -0.63(-7.28%)
Nov 09, 2018 8.750 8.930 8.550 8.650 894,400 +0.01(+0.12%)
Nov 08, 2018 8.790 8.850 8.590 8.640 600,308 -0.26(-2.92%)
Nov 07, 2018 8.840 9.110 8.830 8.900 640,694 +0.18(+2.06%)
Nov 06, 2018 8.540 8.860 8.520 8.720 718,109 +0.18(+2.11%)
Nov 05, 2018 9.150 9.480 8.480 8.540 953,063 -0.57(-6.26%)
Nov 02, 2018 8.250 9.200 7.940 9.110 985,300 +0.14(+1.56%)
Nov 01, 2018 8.050 9.130 8.050 8.970 1,797,762 +0.97(+12.13%)
Oct 31, 2018 8.220 8.310 7.970 8.000 762,437 -0.03(-0.37%)
Oct 30, 2018 7.750 8.050 7.650 8.030 472,718 +0.28(+3.61%)
Oct 29, 2018 8.130 8.260 7.610 7.750 448,801 -0.25(-3.12%)
Oct 26, 2018 7.870 8.310 7.750 8.000 390,000 -0.08(-0.99%)
Oct 25, 2018 7.740 8.260 7.730 8.080 594,237 +0.42(+5.48%)
Oct 24, 2018 8.310 8.390 7.660 7.660 732,136 -0.72(-8.59%)
Oct 23, 2018 8.340 8.430 8.095 8.380 462,997 -0.15(-1.76%)
Oct 22, 2018 8.510 8.800 8.460 8.530 469,106 +0.08(+0.95%)
Oct 19, 2018 8.610 8.860 8.440 8.450 555,700 -0.15(-1.74%)
Oct 18, 2018 8.630 8.650 8.400 8.600 453,262 -0.05(-0.58%)
Oct 17, 2018 8.480 8.720 8.190 8.650 867,335 +0.18(+2.13%)
Oct 16, 2018 8.020 8.530 7.910 8.470 1,006,376 +0.56(+7.08%)
Oct 15, 2018 7.520 7.930 7.460 7.910 589,613 +0.33(+4.35%)
Oct 12, 2018 7.360 7.600 7.240 7.580 501,600 +0.43(+6.01%)
Oct 11, 2018 7.060 7.360 6.940 7.150 463,317 +0.08(+1.13%)
Oct 10, 2018 7.110 7.280 6.980 7.070 564,467 -0.12(-1.67%)
Oct 09, 2018 7.420 7.560 7.090 7.190 528,630 -0.24(-3.23%)
Oct 08, 2018 7.730 7.765 7.250 7.430 549,320 -0.31(-4.01%)
Oct 05, 2018 8.100 8.160 7.610 7.740 545,500 -0.41(-5.03%)
Oct 04, 2018 8.390 8.390 8.030 8.150 319,566 -0.28(-3.32%)
Oct 03, 2018 8.120 8.500 8.050 8.430 505,823 +0.35(+4.33%)
Oct 02, 2018 7.980 8.140 7.980 8.080 252,631 +0.06(+0.75%)
Oct 01, 2018 8.410 8.410 7.920 8.020 449,706 -0.28(-3.37%)
Sep 28, 2018 8.230 8.640 8.165 8.300 545,700 +0.00(+0.00%)
Sep 27, 2018 8.320 8.360 8.110 8.300 365,753 -0.02(-0.24%)
Sep 26, 2018 8.350 8.444 8.250 8.320 638,551 +0.01(+0.12%)
Sep 25, 2018 7.820 8.370 7.740 8.310 676,915 +0.50(+6.40%)
Sep 24, 2018 7.710 7.840 7.640 7.810 224,016 +0.08(+1.03%)
Sep 21, 2018 7.860 7.950 7.705 7.730 308,400 -0.12(-1.53%)
Sep 20, 2018 7.700 8.020 7.570 7.850 327,850 +0.24(+3.15%)
Sep 19, 2018 7.720 7.735 7.370 7.610 926,165 -0.09(-1.17%)
Sep 18, 2018 7.580 7.930 7.580 7.700 1,547,419 +0.10(+1.32%)
Sep 17, 2018 7.780 7.820 7.540 7.600 528,360 -0.18(-2.31%)
Sep 14, 2018 7.900 8.020 7.700 7.780 314,800 -0.07(-0.89%)
Sep 13, 2018 8.030 8.200 7.825 7.850 297,297 -0.15(-1.88%)
Sep 12, 2018 8.060 8.080 7.590 8.000 633,469 -0.13(-1.60%)
Sep 11, 2018 8.140 8.220 7.945 8.130 479,894 -0.12(-1.45%)
Sep 10, 2018 7.910 8.280 7.870 8.250 693,011 +0.60(+7.84%)
Sep 07, 2018 7.660 7.890 7.500 7.650 454,400 -0.03(-0.39%)
Sep 06, 2018 8.110 8.137 7.630 7.680 623,459 -0.41(-5.07%)
Sep 05, 2018 8.530 8.570 8.060 8.090 486,983 -0.49(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.